[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LXEO":3,"homepage-market-summary":30,"stock-historical-LXEO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LXEO","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lexeo Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Lexeo Therapeutics Inc is a clinical-stage genetic medicine company engaged in the development of gene therapy candidates targeting the underlying genetic causes of cardiovascular diseases. The company is advancing a portfolio of programs focused on conditions such as Friedreich ataxia, cardiomyopathy, plakophilin-2, or PKP2, and arrhythmogenic cardiomyopathy, with its lead candidates including LX2006 and LX2020. Its therapies utilize AAV-based vectors designed to deliver functional genes to cardiac cells to restore normal function and address high unmet medical needs.","59","New York, NY",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.3,3.43,3.17,3.41,-0.11,-3.23,1535334.301218,13610,3.3045,10.99,2.98,1134120.467550881,4,732,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":26,"price":147,"is_up":39},"Utilities","XLU",41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.43,979485,357512057.822822,-10.08,"2025-04-24",[183,184,194,205,215,225,235,243,253,263,273,283,293,303,312,320,329,337,347,354,364,374,383,394,404,414,422,430,440,450,458,466,475,486,496,505,514,520,529,536,544,554,562,573,582,590,599,606,614,620,628,636,643,650,657,665,673,679,684,692,697,703,709,714,719,725,731,736,741,747,750,754,758,763,768,775,779,785,789,793,799,804,811,815,820,826,830,834,840,845,851,857,863,868,873,877,883,888,894,900,909,917,926,934,942,949,958,964,972,980,987,992,998,1006,1011,1019,1026,1033,1041,1050,1057,1064,1070,1077,1083,1087,1093,1099,1103,1109,1116,1122,1127,1134,1138,1141,1147,1153,1158,1165,1171,1177,1183,1189,1196,1203,1210,1217,1223,1230,1236,1244,1250,1258,1263,1269,1274,1280,1286,1292,1297,1301,1306,1311,1318,1324,1329,1336,1342,1349,1357,1365,1372,1379,1385,1391,1397,1402,1406,1410,1415,1421,1427,1434,1441,1448,1457,1465,1473,1479,1487,1491,1498,1507,1514,1519,1526,1532,1539,1546,1554,1563,1568,1574,1580,1588,1594,1600,1605,1612,1620,1626,1634,1640,1646,1653,1662,1668,1676,1682,1688,1695,1700,1704,1710,1714,1720,1727,1734,1742,1749,1756,1763,1769,1775,1782,1788,1791,1797,1804,1809,1814,1819,1828,1833,1839,1845,1852,1857,1863,1868,1876,1881,1887,1893,1899,1903,1909,1913,1917,1925,1931,1936,1941,1944,1949,1953,1958,1961,1964,1968,1972,1976,1980,1984,1987,1990,1994,1998,2002,2006,2010,2015,2018,2022,2025,2028,2034,2038,2041,2045,2050,2054,2058,2061,2065,2069,2073,2078,2083,2087,2094,2100,2107,2113,2117,2124,2128,2132,2138,2143,2147,2150,2154,2159,2164,2168,2173,2177,2181,2187,2191,2194,2197,2202,2208,2214,2219,2222,2227,2233,2237,2242,2246,2251,2257,2261,2267,2274,2279,2285,2291,2296,2304,2310,2315,2323,2328,2333,2336,2340,2347,2353,2359,2363,2368,2373,2380,2384,2389,2394,2400,2405,2411,2416],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",3.56,3.655,3.37,-0.12,-3.4,1858571.400655,15891,3.5266,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",3.66,3.6885,3.495,3.53,-0.09,-2.49,2592096.322532,18206,3.5487,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":107,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",3.38,3.68,3.2953,3.62,7.1,2886509.346126,20311,3.5571,{"date":216,"open":217,"high":218,"low":219,"close":207,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",3.44,3.5886,3.275,-0.04,-1.17,3053793.597981,18959,3.3983,{"date":226,"open":227,"high":228,"low":26,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",3.14,3.59,3.42,0.28,8.92,6560457.99619,30935,3.2054,{"date":236,"open":237,"high":238,"low":227,"close":227,"change":112,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",3.27,3.29,-5.14,1256677.290696,9275,3.1759,{"date":244,"open":245,"high":246,"low":237,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",3.4,3.455,3.31,-0.08,-2.36,1007052.878124,10573,3.3312,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",3.5,3.33,3.39,-0.13,-3.69,1485054.352453,10981,3.3948,{"date":264,"open":265,"high":266,"low":246,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",4.07,4.09,3.52,-0.55,-13.51,2425385.145836,16185,3.7086,{"date":274,"open":275,"high":276,"low":277,"close":265,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",4.31,4.33,4.035,-0.01,-0.25,3092290.359709,16325,4.1473,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":189,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",4.24,4.335,4.04,4.08,-2.86,854779.234371,7663,4.1276,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":46,"volume":300,"transactions":301,"vwap":302},"2026-09-18",4.16,4.225,4.059,4.2,0.02,2287772.996375,5071,4.1934,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":299,"percent_change":46,"volume":309,"transactions":310,"vwap":311},"2026-09-17",4.27,4.38,4.14,4.18,1099054.20486,7960,4.2295,{"date":313,"open":295,"high":314,"low":266,"close":295,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",4.22,0.03,0.73,619511.351913,7345,4.1752,{"date":321,"open":308,"high":322,"low":323,"close":324,"change":248,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",4.275,4.01,4.13,-1.9,888378.599575,7082,4.1535,{"date":330,"open":275,"high":331,"low":308,"close":332,"change":220,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",4.36,4.21,-0.94,1263639.529661,8517,4.2508,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":20,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",4.43,4.475,4.205,4.25,-2.52,1490757.013332,8401,4.28,{"date":348,"open":339,"high":349,"low":275,"close":331,"change":189,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",4.44,-2.68,420870.921897,5110,4.3755,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",4.72,4.805,4.48,-0.28,-5.88,311687.312317,4457,4.5683,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":258,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",4.82,4.87,4.66,4.76,-2.66,357808.497035,6083,4.7886,{"date":375,"open":369,"high":376,"low":369,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",4.99,4.89,0.05,1.03,296442.013435,3989,4.8971,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",4.8,4.92,4.67,4.84,0.06,1.26,313344.6861,4897,4.7756,{"date":395,"open":369,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",4.96,4.65,4.78,0.08,1.7,468357.068806,6483,4.7688,{"date":405,"open":406,"high":407,"low":408,"close":406,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",4.7,4.77,4.5639,-0.06,-1.26,420477.450189,6215,4.6667,{"date":415,"open":366,"high":366,"low":416,"close":369,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",4.62,-0.1,-2.06,472037.796206,5032,4.733,{"date":423,"open":396,"high":396,"low":424,"close":425,"change":258,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",4.73,4.86,-2.61,663606.502693,7951,4.8242,{"date":431,"open":432,"high":433,"low":434,"close":376,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",4.97,5.09,4.885,-0.02,-0.4,1105720.381183,9500,5.0019,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":189,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",5.1,5.11,4.91,5.01,-2.34,689958.380965,8567,5.025,{"date":451,"open":432,"high":452,"low":453,"close":452,"change":454,"percent_change":305,"volume":455,"transactions":456,"vwap":457},"2026-08-25",5.13,4.94,0.21,937384.670545,11484,5.0785,{"date":459,"open":460,"high":461,"low":406,"close":386,"change":151,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",4.88,4.965,0.82,518496.660951,6764,4.8775,{"date":467,"open":468,"high":469,"low":388,"close":460,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",5.12,5.204,-0.18,-3.56,509587.043145,4989,5.0057,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",5.29,5.355,4.9,5.06,-0.31,-5.77,1113623.725187,11833,5.0543,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":231,"volume":493,"transactions":494,"vwap":495},"2026-08-19",5.07,5.405,5.05,5.37,0.44,941849.882383,8934,5.2932,{"date":497,"open":453,"high":490,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",4.825,4.93,-0.05,-1,649790.045185,6638,4.9411,{"date":506,"open":507,"high":508,"low":366,"close":509,"change":82,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",4.83,5.0259,4.98,2.89,913828.70742,7300,4.9073,{"date":515,"open":509,"high":509,"low":356,"close":388,"change":189,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",-2.42,676562.803681,8265,4.8349,{"date":521,"open":522,"high":523,"low":424,"close":396,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",4.95,5.015,0.09,1.85,1109469.235787,11977,4.9053,{"date":530,"open":388,"high":531,"low":406,"close":367,"change":524,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",5.075,1.88,1630233.050143,15666,4.9145,{"date":537,"open":368,"high":377,"low":538,"close":398,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",4.54,0.15,3.24,1332395.161361,10238,4.7459,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":470,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",4.79,4.85,4.6,4.63,-3.74,722029.311813,6774,4.6417,{"date":555,"open":548,"high":498,"low":538,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",4.81,0.26,5.71,1080243.047131,7038,4.6308,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",4.57,4.705,4.4,4.55,0.1,2.25,1463825.655231,11018,4.5694,{"date":574,"open":575,"high":576,"low":331,"close":577,"change":151,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",4.5,4.69,4.45,0.91,910527.745273,10568,4.4769,{"date":583,"open":314,"high":584,"low":314,"close":585,"change":454,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",4.49,4.41,5,916805.498063,9506,4.3976,{"date":591,"open":592,"high":341,"low":593,"close":298,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",4.15,3.99,0.07,1.69,666153.197476,8482,4.1611,{"date":600,"open":306,"high":306,"low":265,"close":324,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",-0.22,-5.06,713512.130733,7601,4.1338,{"date":607,"open":331,"high":608,"low":346,"close":609,"change":151,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",4.47,4.35,0.93,644032.464881,8042,4.3544,{"date":615,"open":584,"high":584,"low":296,"close":275,"change":248,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",-1.82,846672.108746,10449,4.2978,{"date":621,"open":358,"high":622,"low":276,"close":623,"change":248,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",4.51,4.39,-1.79,585286.540054,7456,4.4119,{"date":629,"open":406,"high":630,"low":566,"close":608,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",4.845,-0.19,-4.08,965428.102813,7681,4.5303,{"date":637,"open":356,"high":479,"low":638,"close":368,"change":500,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",4.495,-1.06,656868.10787,6031,4.6475,{"date":644,"open":424,"high":388,"low":397,"close":645,"change":646,"percent_change":74,"volume":647,"transactions":648,"vwap":649},"2026-07-23",4.71,-0.16,944624.062721,9339,4.7174,{"date":651,"open":356,"high":652,"low":653,"close":367,"change":454,"percent_change":622,"volume":654,"transactions":655,"vwap":656},"2026-07-22",5.008,4.64,4657422.905382,14255,4.7407,{"date":658,"open":368,"high":356,"low":659,"close":368,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",4.514,0.11,2.42,331121.009273,5082,4.6544,{"date":666,"open":406,"high":546,"low":667,"close":567,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",4.46,-0.14,-2.99,414958.017141,6346,4.5633,{"date":674,"open":608,"high":675,"low":608,"close":576,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":576},"2026-07-17",4.75,0.13,2.85,730100,{"date":680,"open":356,"high":388,"low":566,"close":681,"change":470,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-16",4.56,-3.8,779800,{"date":685,"open":686,"high":687,"low":622,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-15",4.61,4.782,4.74,0.12,2.6,771700,{"date":693,"open":576,"high":369,"low":622,"close":416,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":416},"2026-07-14",-0.025,-0.54,606600,{"date":698,"open":407,"high":479,"low":538,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-13",4.645,-0.175,-3.63,584300,{"date":704,"open":490,"high":433,"low":705,"close":366,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":366},"2026-07-10",4.635,-0.23,-4.55,744600,{"date":710,"open":477,"high":711,"low":522,"close":490,"change":706,"percent_change":712,"volume":713,"transactions":9,"vwap":490},"2026-07-09",5.38,-4.36,971100,{"date":715,"open":688,"high":716,"low":645,"close":716,"change":53,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-08",5.28,10.23,1169900,{"date":720,"open":721,"high":453,"low":722,"close":546,"change":723,"percent_change":324,"volume":724,"transactions":9,"vwap":546},"2026-07-07",4.695,4.555,0.19,1267800,{"date":726,"open":576,"high":727,"low":728,"close":548,"change":200,"percent_change":729,"volume":730,"transactions":9,"vwap":548},"2026-07-06",4.756,4.525,-1.92,696200,{"date":732,"open":538,"high":733,"low":728,"close":576,"change":107,"percent_change":734,"volume":735,"transactions":9,"vwap":576},"2026-07-02",4.734,5.39,825600,{"date":737,"open":387,"high":546,"low":276,"close":577,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":577},"2026-07-01",-0.205,-4.4,852600,{"date":742,"open":556,"high":460,"low":397,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-30",4.655,-0.155,-3.22,740600,{"date":748,"open":507,"high":386,"low":576,"close":556,"change":389,"percent_change":390,"volume":749,"transactions":9,"vwap":556},"2026-06-29",1035900,{"date":751,"open":576,"high":386,"low":752,"close":675,"change":378,"percent_change":142,"volume":753,"transactions":9,"vwap":675},"2026-06-26",4.665,2339100,{"date":755,"open":547,"high":522,"low":387,"close":406,"change":631,"percent_change":756,"volume":757,"transactions":9,"vwap":406},"2026-06-25",-3.89,866800,{"date":759,"open":509,"high":433,"low":547,"close":377,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":377},"2026-06-24",-0.03,-0.61,822600,{"date":764,"open":509,"high":765,"low":479,"close":386,"change":189,"percent_change":766,"volume":767,"transactions":9,"vwap":386},"2026-06-23",5.25,-2.38,762600,{"date":769,"open":586,"high":770,"low":771,"close":772,"change":660,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-22",5.139,4.855,5.04,2.23,1529900,{"date":776,"open":376,"high":777,"low":386,"close":499,"change":500,"percent_change":501,"volume":778,"transactions":9,"vwap":499},"2026-06-18",5.34,1481300,{"date":780,"open":388,"high":781,"low":782,"close":509,"change":783,"percent_change":388,"volume":784,"transactions":9,"vwap":509},"2026-06-17",5.27,4.795,0.23,1421100,{"date":786,"open":576,"high":556,"low":575,"close":675,"change":568,"percent_change":787,"volume":788,"transactions":9,"vwap":675},"2026-06-16",2.15,724400,{"date":790,"open":722,"high":772,"low":622,"close":397,"change":230,"percent_change":791,"volume":792,"transactions":9,"vwap":397},"2026-06-15",6.41,2464200,{"date":794,"open":332,"high":653,"low":332,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-12",4.37,0.17,4.05,624800,{"date":800,"open":266,"high":801,"low":802,"close":298,"change":594,"percent_change":595,"volume":803,"transactions":9,"vwap":298},"2026-06-11",4.32,4.03,591100,{"date":805,"open":806,"high":807,"low":808,"close":324,"change":20,"percent_change":809,"volume":810,"transactions":9,"vwap":324},"2026-06-10",4.23,4.477,4.11,-2.59,487700,{"date":812,"open":275,"high":566,"low":266,"close":285,"change":315,"percent_change":813,"volume":814,"transactions":9,"vwap":285},"2026-06-09",0.71,437800,{"date":816,"open":817,"high":358,"low":295,"close":332,"change":646,"percent_change":818,"volume":819,"transactions":9,"vwap":332},"2026-06-08",4.42,-3.66,501900,{"date":821,"open":407,"high":398,"low":822,"close":795,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":795},"2026-06-05",4.34,-0.41,-8.58,465600,{"date":827,"open":538,"high":460,"low":538,"close":398,"change":230,"percent_change":828,"volume":829,"transactions":9,"vwap":398},"2026-06-04",6.22,534000,{"date":831,"open":575,"high":832,"low":585,"close":575,"change":278,"percent_change":601,"volume":833,"transactions":9,"vwap":575},"2026-06-03",4.575,628900,{"date":835,"open":645,"high":836,"low":608,"close":622,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":622},"2026-06-02",4.735,-0.3,-6.24,812500,{"date":841,"open":443,"high":443,"low":546,"close":556,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":556},"2026-06-01",-0.33,-6.42,799700,{"date":846,"open":468,"high":765,"low":847,"close":848,"change":389,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-29",4.951,5.14,1.18,666800,{"date":852,"open":853,"high":854,"low":522,"close":853,"change":278,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-28",5.08,5.15,-0.2,504400,{"date":858,"open":854,"high":859,"low":860,"close":433,"change":500,"percent_change":861,"volume":862,"transactions":9,"vwap":433},"2026-05-27",5.24,5.055,-0.97,589300,{"date":864,"open":865,"high":477,"low":488,"close":848,"change":315,"percent_change":866,"volume":867,"transactions":9,"vwap":848},"2026-05-26",5.16,0.59,601600,{"date":869,"open":870,"high":489,"low":433,"close":443,"change":189,"percent_change":871,"volume":872,"transactions":9,"vwap":443},"2026-05-22",5.23,-2.29,461200,{"date":874,"open":586,"high":875,"low":396,"close":870,"change":660,"percent_change":787,"volume":876,"transactions":9,"vwap":870},"2026-05-21",5.3,666200,{"date":878,"open":358,"high":879,"low":358,"close":468,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":468},"2026-05-20",5.2,0.64,14.29,1835000,{"date":884,"open":368,"high":368,"low":885,"close":358,"change":706,"percent_change":886,"volume":887,"transactions":9,"vwap":358},"2026-05-19",4.435,-4.88,1020900,{"date":889,"open":443,"high":870,"low":890,"close":645,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":645},"2026-05-18",4.605,-0.38,-7.47,859900,{"date":895,"open":896,"high":897,"low":445,"close":433,"change":823,"percent_change":898,"volume":899,"transactions":9,"vwap":433},"2026-05-15",5.41,5.47,-7.45,787400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-14",5.81,5.85,5.45,5.5,-0.26,-4.51,424400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":389,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-13",5.69,5.995,5.61,5.76,1.05,1242900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-12",6.11,6.18,5.675,5.7,-0.42,-6.86,1022800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":432,"volume":933,"transactions":9,"vwap":931},"2026-05-11",6,6.43,5.93,6.12,0.29,965000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":796,"volume":941,"transactions":9,"vwap":939},"2026-05-08",5.82,5.96,5.666,5.83,0.01,994000,{"date":943,"open":944,"high":945,"low":946,"close":936,"change":823,"percent_change":947,"volume":948,"transactions":9,"vwap":936},"2026-05-07",6.19,6.3,5.74,-6.58,571900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-06",6.03,6.29,5.89,6.23,0.27,4.53,616900,{"date":959,"open":960,"high":951,"low":946,"close":937,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":937},"2026-05-05",5.88,0.16,2.76,416500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":315,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-04",5.72,5.95,5.68,5.8,0.52,308400,{"date":973,"open":911,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-01",5.858,5.54,5.77,0.075,1.32,448600,{"date":981,"open":922,"high":982,"low":983,"close":984,"change":985,"percent_change":557,"volume":986,"transactions":9,"vwap":984},"2026-04-30",5.84,5.65,5.695,0.015,393700,{"date":988,"open":989,"high":914,"low":913,"close":968,"change":258,"percent_change":990,"volume":991,"transactions":9,"vwap":968},"2026-04-29",5.73,-2.24,365600,{"date":993,"open":994,"high":953,"low":995,"close":902,"change":996,"percent_change":238,"volume":997,"transactions":9,"vwap":902},"2026-04-28",5.62,5.615,0.185,438100,{"date":999,"open":953,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-27",6.08,5.6,5.625,-0.225,-3.85,728900,{"date":1007,"open":1008,"high":1008,"low":1009,"close":903,"change":646,"percent_change":370,"volume":1010,"transactions":9,"vwap":903},"2026-04-24",5.99,5.75,940500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":602,"volume":1018,"transactions":9,"vwap":1016},"2026-04-23",6.31,6.36,5.94,6.01,-0.32,1077400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":151,"percent_change":880,"volume":1025,"transactions":9,"vwap":1024},"2026-04-22",6.35,6.456,6.27,6.33,1063500,{"date":1027,"open":1028,"high":1029,"low":828,"close":952,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":952},"2026-04-21",6.55,6.63,-0.24,-3.68,763800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":891,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-20",6.89,6.95,6.49,6.53,-5.5,813400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-17",6.81,7.015,6.73,6.91,0.33,5.02,656800,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":601,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-16",6.79,6.475,6.58,-3.24,479100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":676,"percent_change":95,"volume":1063,"transactions":9,"vwap":1062},"2026-04-15",6.65,6.825,6.425,6.8,608700,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":932,"percent_change":567,"volume":1069,"transactions":9,"vwap":1068},"2026-04-14",6.45,6.88,6.67,881600,{"date":1071,"open":1072,"high":1037,"low":930,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-13",5.98,6.38,0.4,6.69,905300,{"date":1078,"open":929,"high":1079,"low":967,"close":1072,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1072},"2026-04-10",6.501,-0.45,-7,706500,{"date":1084,"open":1021,"high":1085,"low":945,"close":929,"change":278,"percent_change":646,"volume":1086,"transactions":9,"vwap":929},"2026-04-09",6.6,531500,{"date":1088,"open":1037,"high":1089,"low":828,"close":1090,"change":676,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-08",6.61,6.44,2.06,1039400,{"date":1094,"open":946,"high":1024,"low":1095,"close":1013,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1013},"2026-04-07",5.55,0.54,9.36,1144900,{"date":1100,"open":989,"high":967,"low":1101,"close":976,"change":378,"percent_change":132,"volume":1102,"transactions":9,"vwap":976},"2026-04-06",5.535,5256600,{"date":1104,"open":1105,"high":939,"low":1106,"close":966,"change":378,"percent_change":1107,"volume":1108,"transactions":9,"vwap":966},"2026-04-02",5.51,5.48,0.88,625800,{"date":1110,"open":995,"high":1111,"low":913,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-01",6.074,5.67,-0.07,-1.22,1145200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":946,"change":127,"percent_change":231,"volume":1121,"transactions":9,"vwap":946},"2026-03-31",5.86,5.925,5.21,1390500,{"date":1123,"open":897,"high":1124,"low":445,"close":781,"change":631,"percent_change":1125,"volume":1126,"transactions":9,"vwap":781},"2026-03-30",5.515,-3.48,828100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":631,"percent_change":1133,"volume":1069,"transactions":9,"vwap":1132},"2026-03-27",5.59,5.78,5.431,5.46,-3.36,{"date":1135,"open":994,"high":1000,"low":1136,"close":983,"change":1113,"percent_change":1114,"volume":1137,"transactions":9,"vwap":983},"2026-03-26",5.56,801000,{"date":1139,"open":1112,"high":937,"low":1112,"close":966,"change":89,"percent_change":28,"volume":1140,"transactions":9,"vwap":966},"2026-03-25",719300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":905,"change":220,"percent_change":67,"volume":1146,"transactions":9,"vwap":905},"2026-03-24",5.4,5.57,5.22,753600,{"date":1148,"open":966,"high":1149,"low":1150,"close":975,"change":20,"percent_change":1151,"volume":1152,"transactions":9,"vwap":975},"2026-03-23",5.815,5.43,-1.95,737200,{"date":1154,"open":1155,"high":936,"low":1156,"close":983,"change":668,"percent_change":516,"volume":1157,"transactions":9,"vwap":983},"2026-03-20",5.79,5.528,1982500,{"date":1159,"open":1160,"high":1161,"low":905,"close":1155,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1155},"2026-03-19",5.66,5.91,0.035,0.61,636300,{"date":1166,"open":1014,"high":1014,"low":946,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-18",5.755,-0.625,-9.8,827800,{"date":1172,"open":1173,"high":1174,"low":1023,"close":1073,"change":631,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1073},"2026-03-17",6.57,6.715,-2.89,652700,{"date":1178,"open":1179,"high":1035,"low":1180,"close":1173,"change":200,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1173},"2026-03-16",6.77,6.5,-1.35,463400,{"date":1184,"open":1068,"high":1185,"low":1186,"close":1187,"change":315,"percent_change":60,"volume":1188,"transactions":9,"vwap":1187},"2026-03-13",6.99,6.345,6.66,1777700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1029,"change":601,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1029},"2026-03-12",6.75,6.85,6.402,-3.21,754700,{"date":1197,"open":1198,"high":1199,"low":1068,"close":1192,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1192},"2026-03-11",7.13,7.22,-0.35,-4.86,716700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1030,"percent_change":21,"volume":1209,"transactions":9,"vwap":1208},"2026-03-10",7.47,7.65,7.035,7.2,1431600,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":866,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-09",7,8,7.44,8.61,2033500,{"date":1218,"open":1219,"high":1220,"low":1180,"close":1192,"change":524,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1192},"2026-03-06",6.51,7.09,1.33,1513000,{"date":1224,"open":1225,"high":1225,"low":1187,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-05",7.11,6.76,-0.48,-6.63,785100,{"date":1231,"open":1232,"high":1214,"low":1046,"close":1233,"change":796,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-04",7.14,7.24,2.4,372800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":409,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-03",6.87,7.3,6.72,7.07,-0.84,564000,{"date":1245,"open":1246,"high":1247,"low":1240,"close":1198,"change":500,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1198},"2026-03-02",7.02,7.19,-0.7,417800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":230,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-27",6.83,7.235,6.78,7.18,4.06,799900,{"date":1259,"open":1035,"high":1260,"low":1029,"close":1261,"change":940,"percent_change":539,"volume":1262,"transactions":9,"vwap":1261},"2026-02-26",6.92,6.9,428700,{"date":1264,"open":1240,"high":1185,"low":1265,"close":1035,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1035},"2026-02-25",6.587,0.2,2.99,377700,{"date":1270,"open":1271,"high":1191,"low":1271,"close":1075,"change":81,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1075},"2026-02-24",6.37,5.35,650200,{"date":1275,"open":828,"high":1276,"low":1277,"close":1021,"change":389,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1021},"2026-02-23",6.48,6.09,0.95,609600,{"date":1281,"open":828,"high":1282,"low":1283,"close":952,"change":299,"percent_change":1284,"volume":1285,"transactions":9,"vwap":952},"2026-02-20",6.39,6.05,0.32,659600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1023,"change":435,"percent_change":1017,"volume":1291,"transactions":9,"vwap":1023},"2026-02-19",6.28,6.46,5.975,713900,{"date":1293,"open":1294,"high":1219,"low":1295,"close":952,"change":940,"percent_change":961,"volume":1296,"transactions":9,"vwap":952},"2026-02-18",6.32,6.215,914500,{"date":1298,"open":1294,"high":1299,"low":951,"close":1288,"change":760,"percent_change":1227,"volume":1300,"transactions":9,"vwap":1288},"2026-02-17",6.42,552200,{"date":1302,"open":1173,"high":1303,"low":952,"close":1013,"change":906,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1013},"2026-02-13",6.735,-3.96,408200,{"date":1307,"open":1308,"high":1309,"low":1282,"close":1173,"change":601,"percent_change":1055,"volume":1310,"transactions":9,"vwap":1173},"2026-02-12",6.84,6.93,527100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1052,"change":279,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1052},"2026-02-11",7.03,7.05,6.62,-3.55,773300,{"date":1319,"open":1255,"high":1320,"low":1036,"close":1321,"change":646,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-10",7.31,7.04,-2.22,480200,{"date":1325,"open":1220,"high":1326,"low":1036,"close":1208,"change":151,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1208},"2026-02-09",7.23,0.56,994600,{"date":1330,"open":1314,"high":1331,"low":1332,"close":1333,"change":955,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-06",7.55,6.875,7.16,3.92,1741100,{"date":1337,"open":1338,"high":1339,"low":1045,"close":1035,"change":891,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1035},"2026-02-05",7.25,7.485,-5.23,1211200,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":279,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-04",7.58,6.96,7.27,-3.32,1036500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":189,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-03",7.62,7.905,7.445,7.52,-1.57,1369000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":783,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-02",7.37,7.82,7.35,7.64,3.1,526800,{"date":1366,"open":1367,"high":1362,"low":1368,"close":1369,"change":646,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-30",7.5,7.115,7.41,-2.11,881500,{"date":1373,"open":1359,"high":1374,"low":1375,"close":1376,"change":676,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-29",7.595,7.26,7.57,1.75,510500,{"date":1380,"open":1381,"high":1382,"low":1320,"close":1214,"change":417,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1214},"2026-01-28",7.54,7.68,-1.33,631700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1381,"change":315,"percent_change":1074,"volume":1390,"transactions":9,"vwap":1381},"2026-01-27",7.49,7.75,7.46,427500,{"date":1392,"open":1393,"high":1394,"low":1233,"close":1395,"change":940,"percent_change":676,"volume":1396,"transactions":9,"vwap":1395},"2026-01-26",7.39,7.59,7.51,408500,{"date":1398,"open":1399,"high":1400,"low":1320,"close":1367,"change":470,"percent_change":446,"volume":1401,"transactions":9,"vwap":1367},"2026-01-23",7.6,7.83,699200,{"date":1403,"open":1338,"high":1404,"low":1255,"close":1382,"change":60,"percent_change":828,"volume":1405,"transactions":9,"vwap":1382},"2026-01-22",7.84,903800,{"date":1407,"open":1338,"high":1346,"low":1408,"close":1326,"change":760,"percent_change":823,"volume":1409,"transactions":9,"vwap":1326},"2026-01-21",7.077,1458300,{"date":1411,"open":1198,"high":1412,"low":1246,"close":1375,"change":258,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1375},"2026-01-20",7.48,-1.76,1391900,{"date":1416,"open":1367,"high":1417,"low":1418,"close":1393,"change":20,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1393},"2026-01-16",7.592,7.34,-1.47,1026400,{"date":1422,"open":1388,"high":1423,"low":1424,"close":1367,"change":601,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1367},"2026-01-15",7.77,7.45,-2.85,882700,{"date":1428,"open":1359,"high":1429,"low":1430,"close":1431,"change":932,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-14",7.78,7.36,7.72,3.9,989900,{"date":1435,"open":1436,"high":1436,"low":1241,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-13",8.11,7.43,-0.69,-8.5,3087800,{"date":1442,"open":1443,"high":1444,"low":1261,"close":1445,"change":516,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-12",9.38,9.6,8.12,-22.96,5169500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-09",9.55,10.75,9.19,10.54,1.07,11.3,1796400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":268,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-08",9.88,10.25,8.98,9.47,-5.49,902500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":96,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-07",9.51,10.33,9.495,10.02,5.36,1042800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1467,"change":594,"percent_change":88,"volume":1478,"transactions":9,"vwap":1467},"2026-01-06",9.43,9.52,9.155,895700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":112,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-05",9.54,9.61,8.93,9.44,-1.77,1011800,{"date":1488,"open":1489,"high":1489,"low":1483,"close":1482,"change":1017,"percent_change":745,"volume":1490,"transactions":9,"vwap":1482},"2026-01-02",9.95,1164400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":723,"percent_change":95,"volume":1497,"transactions":9,"vwap":1496},"2025-12-31",9.71,10.015,9.65,9.93,1075700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-12-30",10.22,10.265,9.66,9.74,-0.53,-5.16,853600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":299,"percent_change":1266,"volume":1513,"transactions":9,"vwap":1512},"2025-12-29",10.2,10.47,10.05,10.27,490600,{"date":1515,"open":1516,"high":1516,"low":1470,"close":1460,"change":481,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1460},"2025-12-26",10.7,-2.94,522700,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":689,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-24",10.42,10.76,10.56,1.15,351800,{"date":1527,"open":1528,"high":25,"low":1529,"close":1530,"change":631,"percent_change":624,"volume":1531,"transactions":9,"vwap":1530},"2025-12-23",10.63,10.32,10.44,760800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1528,"change":230,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1528},"2025-12-22",10.71,10.9,10.35,2.71,1357900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1536,"change":1544,"percent_change":1334,"volume":1545,"transactions":9,"vwap":1536},"2025-12-19",10.03,10.79,9.86,0.39,10893400,{"date":1547,"open":1548,"high":1549,"low":1475,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-18",9.68,10.1,9.96,0.85,9.33,2393000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-17",9.69,9.99,9.04,9.11,-0.62,-6.37,1275000,{"date":1564,"open":1548,"high":1565,"low":1481,"close":1566,"change":760,"percent_change":481,"volume":1567,"transactions":9,"vwap":1566},"2025-12-16",9.885,9.73,711900,{"date":1569,"open":1570,"high":1523,"low":1571,"close":1572,"change":278,"percent_change":417,"volume":1573,"transactions":9,"vwap":1572},"2025-12-15",9.98,9.635,9.76,1418100,{"date":1575,"open":1576,"high":1494,"low":1577,"close":1578,"change":760,"percent_change":481,"volume":1579,"transactions":9,"vwap":1578},"2025-12-12",9.78,9.475,9.77,681900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":594,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-11",9.75,10,9.705,9.8,0.72,744700,{"date":1589,"open":1590,"high":1550,"low":1591,"close":1566,"change":89,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1566},"2025-12-10",9.41,9.26,2.31,993400,{"date":1595,"open":1596,"high":1548,"low":1597,"close":1467,"change":389,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1467},"2025-12-09",9.45,9.12,0.63,735500,{"date":1601,"open":1602,"high":1584,"low":1603,"close":1596,"change":568,"percent_change":1454,"volume":1604,"transactions":9,"vwap":1596},"2025-12-08",9.3,9.25,733000,{"date":1606,"open":1607,"high":1608,"low":1559,"close":1609,"change":557,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-05",9.16,9.445,9.35,2.86,920700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":432,"volume":1619,"transactions":9,"vwap":1617},"2025-12-04",8.57,9.21,8.39,9.09,0.43,1178900,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":81,"percent_change":266,"volume":1625,"transactions":9,"vwap":1624},"2025-12-03",8.3,8.72,8.66,1357700,{"date":1627,"open":1628,"high":1629,"low":1622,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-02",8.9,9.03,8.32,-0.6,-6.73,1162500,{"date":1635,"open":1495,"high":1636,"low":1637,"close":231,"change":333,"percent_change":1638,"volume":1639,"transactions":9,"vwap":231},"2025-12-01",9.92,8.89,-9.53,1074700,{"date":1641,"open":1493,"high":1642,"low":1643,"close":1543,"change":783,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1543},"2025-11-28",10.04,9.62,2.39,987000,{"date":1647,"open":1548,"high":1648,"low":1649,"close":1650,"change":200,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-26",9.94,9.274,9.63,-0.93,523300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-25",9.97,10.11,9.605,9.72,-0.27,-2.7,791300,{"date":1663,"open":1615,"high":1664,"low":1665,"close":1557,"change":610,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1557},"2025-11-24",10.07,9.085,10.26,1418800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":539,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-21",8.85,9.23,8.75,9.06,1.68,685600,{"date":1677,"open":1482,"high":1556,"low":1678,"close":1679,"change":470,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-20",8.87,8.91,-1.98,1349600,{"date":1683,"open":1684,"high":1685,"low":1673,"close":1617,"change":200,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1617},"2025-11-19",9.08,9.5,-0.98,1708600,{"date":1689,"open":1690,"high":1685,"low":1691,"close":1692,"change":837,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-18",9.31,9.07,9.18,-3.16,1056900,{"date":1696,"open":1461,"high":1643,"low":1697,"close":1698,"change":492,"percent_change":367,"volume":1699,"transactions":9,"vwap":1698},"2025-11-17",8.82,9.48,1044900,{"date":1701,"open":1628,"high":1603,"low":1702,"close":1558,"change":378,"percent_change":1327,"volume":1703,"transactions":9,"vwap":1558},"2025-11-14",8.84,484900,{"date":1705,"open":1558,"high":1706,"low":1628,"close":1707,"change":601,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-13",9.215,8.99,-2.39,957500,{"date":1711,"open":1707,"high":1650,"low":1697,"close":1615,"change":524,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1615},"2025-11-12",0.99,1199100,{"date":1715,"open":1716,"high":1692,"low":1717,"close":1597,"change":1718,"percent_change":1321,"volume":1719,"transactions":9,"vwap":1597},"2025-11-11",8.51,8.25,0.6,938200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1047,"percent_change":802,"volume":1726,"transactions":9,"vwap":1725},"2025-11-10",8.29,8.595,8.058,8.52,1432300,{"date":1728,"open":1622,"high":1729,"low":1730,"close":1731,"change":706,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-07",8.355,7.66,8.19,-2.73,2851900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":89,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-06",8.23,8.617,8.2,8.42,2.68,1476900,{"date":1743,"open":1744,"high":1725,"low":1745,"close":1738,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1738},"2025-11-05",8.27,8.09,-0.15,-1.8,2249300,{"date":1750,"open":1751,"high":1558,"low":1752,"close":1753,"change":1438,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-04",8.7,8.14,8.35,-7.63,2993200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1558,"change":861,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1558},"2025-11-03",9.39,9.4,8.785,-9.69,2236500,{"date":1764,"open":1590,"high":1765,"low":1602,"close":1766,"change":38,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-31",10.09,10.01,6.15,1040900,{"date":1770,"open":1771,"high":1583,"low":1772,"close":1475,"change":1227,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1475},"2025-10-30",9.84,9.375,-4.84,1279900,{"date":1776,"open":1655,"high":1777,"low":1778,"close":1779,"change":112,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-29",10.38,9.67,9.91,-1.69,1205400,{"date":1783,"open":1771,"high":1784,"low":1685,"close":1785,"change":107,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-28",10.315,10.08,2.44,1070400,{"date":1789,"open":1609,"high":1583,"low":1559,"close":1771,"change":1163,"percent_change":1089,"volume":1790,"transactions":9,"vwap":1771},"2025-10-27",1377100,{"date":1792,"open":1793,"high":1794,"low":1629,"close":1671,"change":783,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1671},"2025-10-24",9.14,9.53,2.56,639800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":706,"percent_change":201,"volume":1803,"transactions":9,"vwap":1802},"2025-10-23",9.22,9.365,8.653,9,1298700,{"date":1805,"open":1650,"high":1658,"low":1806,"close":1671,"change":1807,"percent_change":1004,"volume":1808,"transactions":9,"vwap":1671},"2025-10-22",8.925,-0.37,1135300,{"date":1810,"open":1671,"high":1642,"low":1671,"close":1444,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1444},"2025-10-21",0.38,4.12,1008000,{"date":1815,"open":1548,"high":1642,"low":1452,"close":1799,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1799},"2025-10-20",-0.36,-3.76,1098700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-17",9.13,9.59,8.5,9.58,0.81,9.24,4079900,{"date":1829,"open":1679,"high":1603,"low":1672,"close":1830,"change":409,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-16",8.77,-0.68,609700,{"date":1834,"open":1835,"high":1835,"low":1716,"close":1836,"change":1047,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-15",8.94,8.83,3.88,798200,{"date":1840,"open":1841,"high":1624,"low":1842,"close":1823,"change":1843,"percent_change":196,"volume":1844,"transactions":9,"vwap":1823},"2025-10-14",8.13,7.9,0.3,824700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1738,"change":220,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1738},"2025-10-13",8.36,8.6,8.17,-0.49,1255200,{"date":1853,"open":1717,"high":1823,"low":1854,"close":1855,"change":151,"percent_change":53,"volume":1856,"transactions":9,"vwap":1855},"2025-10-10",7.96,8.24,1472500,{"date":1858,"open":1859,"high":1753,"low":1860,"close":1738,"change":796,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1738},"2025-10-09",8.01,7.916,2.12,1065100,{"date":1864,"open":1725,"high":1725,"low":1388,"close":1865,"change":481,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-08",8.03,-3.72,1264300,{"date":1869,"open":1717,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-07",8.88,7.88,8.34,1.87,28.9,9569000,{"date":1877,"open":1315,"high":1075,"low":791,"close":1878,"change":1746,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-06",6.47,-2.27,260900,{"date":1882,"open":1075,"high":1883,"low":1884,"close":1315,"change":248,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1315},"2025-10-03",6.895,6.325,-1.19,448700,{"date":1888,"open":1068,"high":1889,"low":1890,"close":1891,"change":389,"percent_change":122,"volume":1892,"transactions":9,"vwap":1891},"2025-10-02",6.865,6.558,6.7,350900,{"date":1894,"open":1085,"high":1895,"low":1276,"close":1896,"change":1897,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-01",6.94,6.64,0,410200,{"date":1900,"open":1075,"high":1901,"low":1014,"close":1896,"change":435,"percent_change":837,"volume":1902,"transactions":9,"vwap":1896},"2025-09-30",6.71,315000,{"date":1904,"open":1252,"high":1905,"low":1906,"close":1187,"change":20,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1187},"2025-09-29",7.098,6.598,-1.62,394700,{"date":1910,"open":1180,"high":1911,"low":1014,"close":1179,"change":955,"percent_change":592,"volume":1912,"transactions":9,"vwap":1179},"2025-09-26",6.878,707800,{"date":1914,"open":1915,"high":1891,"low":945,"close":1180,"change":220,"percent_change":761,"volume":1916,"transactions":9,"vwap":1180},"2025-09-25",6.52,816400,{"date":1918,"open":1471,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-24",7.4,5.252,6.54,1.19,22.24,4941900,{"date":1926,"open":1471,"high":1927,"low":1928,"close":1272,"change":151,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1272},"2025-09-23",5.49,5.17,0.75,554500,{"date":1932,"open":433,"high":777,"low":522,"close":1933,"change":961,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-22",5.31,3.11,381300,{"date":1937,"open":897,"high":1938,"low":854,"close":854,"change":481,"percent_change":1939,"volume":1940,"transactions":9,"vwap":854},"2025-09-19",5.533,-5.68,1298000,{"date":1942,"open":1943,"high":1136,"low":777,"close":1132,"change":568,"percent_change":1873,"volume":1182,"transactions":9,"vwap":1132},"2025-09-18",5.42,{"date":1945,"open":879,"high":1927,"low":1946,"close":1471,"change":539,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1471},"2025-09-17",5.147,2.88,414300,{"date":1950,"open":711,"high":975,"low":1951,"close":1120,"change":112,"percent_change":1693,"volume":1952,"transactions":9,"vwap":1120},"2025-09-16",5.19,408900,{"date":1954,"open":1955,"high":1136,"low":1955,"close":711,"change":1266,"percent_change":1956,"volume":1957,"transactions":9,"vwap":711},"2025-09-15",5.18,3.86,574900,{"date":1959,"open":879,"high":765,"low":479,"close":1955,"change":1897,"percent_change":1897,"volume":1960,"transactions":9,"vwap":1955},"2025-09-12",1216700,{"date":1962,"open":1145,"high":875,"low":396,"close":1955,"change":435,"percent_change":891,"volume":1963,"transactions":9,"vwap":1955},"2025-09-11",283600,{"date":1965,"open":859,"high":1143,"low":1966,"close":879,"change":940,"percent_change":723,"volume":1967,"transactions":9,"vwap":879},"2025-09-10",5.121,852000,{"date":1969,"open":859,"high":1970,"low":488,"close":1951,"change":409,"percent_change":1971,"volume":963,"transactions":9,"vwap":1951},"2025-09-09",5.388,-1.14,{"date":1973,"open":490,"high":734,"low":1048,"close":765,"change":783,"percent_change":1974,"volume":1975,"transactions":9,"vwap":765},"2025-09-08",4.58,339500,{"date":1977,"open":445,"high":716,"low":396,"close":1048,"change":378,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1048},"2025-09-05",1.01,664500,{"date":1981,"open":386,"high":480,"low":425,"close":432,"change":378,"percent_change":1982,"volume":1983,"transactions":9,"vwap":432},"2025-09-04",1.02,446700,{"date":1985,"open":546,"high":432,"low":406,"close":386,"change":676,"percent_change":1537,"volume":1986,"transactions":9,"vwap":386},"2025-09-03",349400,{"date":1988,"open":407,"high":1048,"low":688,"close":546,"change":1897,"percent_change":1897,"volume":1989,"transactions":9,"vwap":546},"2025-09-02",283500,{"date":1991,"open":556,"high":1992,"low":653,"close":546,"change":315,"percent_change":1598,"volume":1993,"transactions":9,"vwap":546},"2025-08-29",4.838,232700,{"date":1995,"open":479,"high":586,"low":688,"close":369,"change":200,"percent_change":1996,"volume":1997,"transactions":9,"vwap":369},"2025-08-28",-1.86,186100,{"date":1999,"open":377,"high":396,"low":407,"close":547,"change":220,"percent_change":2000,"volume":2001,"transactions":9,"vwap":547},"2025-08-27",-0.82,197100,{"date":2003,"open":645,"high":377,"low":2004,"close":377,"change":783,"percent_change":453,"volume":2005,"transactions":9,"vwap":377},"2025-08-26",4.502,241600,{"date":2007,"open":377,"high":586,"low":653,"close":368,"change":1030,"percent_change":2008,"volume":2009,"transactions":9,"vwap":368},"2025-08-25",-4.9,317800,{"date":2011,"open":507,"high":2012,"low":385,"close":479,"change":689,"percent_change":2013,"volume":2014,"transactions":9,"vwap":479},"2025-08-22",5.115,2.51,519100,{"date":2016,"open":688,"high":396,"low":645,"close":398,"change":435,"percent_change":923,"volume":2017,"transactions":9,"vwap":398},"2025-08-21",358300,{"date":2019,"open":688,"high":460,"low":406,"close":385,"change":299,"percent_change":2020,"volume":2021,"transactions":9,"vwap":385},"2025-08-20",0.42,297000,{"date":2023,"open":522,"high":490,"low":387,"close":398,"change":668,"percent_change":1425,"volume":2024,"transactions":9,"vwap":398},"2025-08-19",376000,{"date":2026,"open":549,"high":453,"low":681,"close":386,"change":1266,"percent_change":285,"volume":2027,"transactions":9,"vwap":386},"2025-08-18",382200,{"date":2029,"open":444,"high":2030,"low":2031,"close":356,"change":1113,"percent_change":2032,"volume":2033,"transactions":9,"vwap":356},"2025-08-15",4.945,4.327,-1.46,663600,{"date":2035,"open":645,"high":376,"low":681,"close":546,"change":594,"percent_change":2036,"volume":2037,"transactions":9,"vwap":546},"2025-08-14",1.48,377300,{"date":2039,"open":406,"high":461,"low":564,"close":356,"change":378,"percent_change":1454,"volume":2040,"transactions":9,"vwap":356},"2025-08-13",266000,{"date":2042,"open":2043,"high":387,"low":623,"close":387,"change":783,"percent_change":1955,"volume":2044,"transactions":9,"vwap":387},"2025-08-12",4.52,145600,{"date":2046,"open":795,"high":549,"low":2047,"close":349,"change":200,"percent_change":2048,"volume":2049,"transactions":9,"vwap":349},"2025-08-11",4.342,-1.99,212400,{"date":2051,"open":577,"high":538,"low":609,"close":956,"change":399,"percent_change":2052,"volume":2053,"transactions":9,"vwap":956},"2025-08-08",1.8,190600,{"date":2055,"open":369,"high":398,"low":817,"close":577,"change":481,"percent_change":2056,"volume":2057,"transactions":9,"vwap":577},"2025-08-07",-6.51,206000,{"date":2059,"open":688,"high":556,"low":575,"close":369,"change":315,"percent_change":1598,"volume":2060,"transactions":9,"vwap":369},"2025-08-06",194900,{"date":2062,"open":369,"high":556,"low":2063,"close":424,"change":220,"percent_change":1242,"volume":2064,"transactions":9,"vwap":424},"2025-08-05",4.612,174600,{"date":2066,"open":416,"high":396,"low":2067,"close":407,"change":961,"percent_change":2068,"volume":2005,"transactions":9,"vwap":407},"2025-08-04",4.492,3.47,{"date":2070,"open":2043,"high":398,"low":346,"close":686,"change":189,"percent_change":2071,"volume":2072,"transactions":9,"vwap":686},"2025-08-01",-2.54,552800,{"date":2074,"open":386,"high":2075,"low":645,"close":424,"change":399,"percent_change":2076,"volume":2077,"transactions":9,"vwap":424},"2025-07-31",4.953,1.72,693700,{"date":2079,"open":623,"high":2080,"low":331,"close":397,"change":158,"percent_change":2081,"volume":2082,"transactions":9,"vwap":397},"2025-07-30",5.059,13.41,1355700,{"date":2084,"open":342,"high":346,"low":802,"close":2085,"change":646,"percent_change":1817,"volume":2086,"transactions":9,"vwap":2085},"2025-07-29",4.1,275800,{"date":2088,"open":2089,"high":275,"low":2090,"close":2091,"change":676,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-07-28",4.19,3.91,4.26,3.15,425300,{"date":2095,"open":2096,"high":307,"low":2097,"close":324,"change":137,"percent_change":2098,"volume":2099,"transactions":9,"vwap":324},"2025-07-25",3.69,3.6,12.53,458900,{"date":2101,"open":1432,"high":2102,"low":2103,"close":2104,"change":706,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-07-24",3.95,3.635,3.67,-5.9,382700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1432,"change":940,"percent_change":557,"volume":2112,"transactions":9,"vwap":1432},"2025-07-23",3.97,3.975,3.775,655600,{"date":2114,"open":2102,"high":323,"low":1956,"close":2115,"change":1113,"percent_change":1485,"volume":2116,"transactions":9,"vwap":2115},"2025-07-22",3.89,345100,{"date":2118,"open":2119,"high":2120,"low":1956,"close":2121,"change":631,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-21",4.17,4.266,3.96,-4.58,533200,{"date":2125,"open":275,"high":566,"low":288,"close":592,"change":20,"percent_change":2126,"volume":2127,"transactions":9,"vwap":592},"2025-07-18",-2.58,227900,{"date":2129,"open":298,"high":2130,"low":808,"close":2091,"change":378,"percent_change":1922,"volume":2131,"transactions":9,"vwap":2091},"2025-07-17",4.375,428000,{"date":2133,"open":295,"high":2134,"low":2135,"close":332,"change":524,"percent_change":2136,"volume":2137,"transactions":9,"vwap":332},"2025-07-16",4.329,4.065,2.18,223000,{"date":2139,"open":575,"high":575,"low":2140,"close":1812,"change":1017,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1812},"2025-07-15",4.105,-7.21,264200,{"date":2144,"open":667,"high":681,"low":2091,"close":349,"change":760,"percent_change":2145,"volume":2146,"transactions":9,"vwap":349},"2025-07-14",-0.67,374000,{"date":2148,"open":538,"high":890,"low":339,"close":608,"change":189,"percent_change":426,"volume":2149,"transactions":9,"vwap":608},"2025-07-11",139700,{"date":2151,"open":549,"high":549,"low":566,"close":2152,"change":278,"percent_change":601,"volume":2153,"transactions":9,"vwap":2152},"2025-07-10",4.59,303300,{"date":2155,"open":2043,"high":2156,"low":2157,"close":548,"change":961,"percent_change":2097,"volume":2158,"transactions":9,"vwap":548},"2025-07-09",4.68,4.415,550600,{"date":2160,"open":548,"high":2161,"low":795,"close":349,"change":417,"percent_change":2162,"volume":2163,"transactions":9,"vwap":349},"2025-07-08",4.738,-2.2,371300,{"date":2165,"open":416,"high":547,"low":331,"close":538,"change":524,"percent_change":2166,"volume":2167,"transactions":9,"vwap":538},"2025-07-07",2.02,1233200,{"date":2169,"open":349,"high":575,"low":2170,"close":577,"change":594,"percent_change":2171,"volume":2172,"transactions":9,"vwap":577},"2025-07-03",4.321,1.6,193200,{"date":2174,"open":342,"high":584,"low":295,"close":306,"change":961,"percent_change":2175,"volume":2176,"transactions":9,"vwap":306},"2025-07-02",3.79,264300,{"date":2178,"open":802,"high":2179,"low":2090,"close":314,"change":1266,"percent_change":509,"volume":2180,"transactions":9,"vwap":314},"2025-07-01",4.465,663300,{"date":2182,"open":324,"high":2183,"low":2121,"close":2184,"change":417,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-06-30",4.179,4.02,-2.43,281800,{"date":2188,"open":2085,"high":298,"low":323,"close":1812,"change":409,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1812},"2025-06-27",-1.44,959800,{"date":2192,"open":298,"high":314,"low":28,"close":308,"change":278,"percent_change":1030,"volume":2193,"transactions":9,"vwap":308},"2025-06-26",442200,{"date":2195,"open":298,"high":638,"low":1256,"close":2089,"change":435,"percent_change":1227,"volume":2196,"transactions":9,"vwap":2089},"2025-06-25",733800,{"date":2198,"open":287,"high":2091,"low":2199,"close":332,"change":2200,"percent_change":1013,"volume":2201,"transactions":9,"vwap":332},"2025-06-24",3.98,0.25,514400,{"date":2203,"open":2204,"high":28,"low":2205,"close":2121,"change":378,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2121},"2025-06-23",3.85,3.74,1.28,494600,{"date":2209,"open":285,"high":2210,"low":2211,"close":2090,"change":842,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2090},"2025-06-20",4.269,3.63,-7.78,756000,{"date":2215,"open":1837,"high":285,"low":2216,"close":285,"change":1284,"percent_change":2217,"volume":2218,"transactions":9,"vwap":285},"2025-06-18",3.75,8.16,429700,{"date":2220,"open":1956,"high":2199,"low":210,"close":1334,"change":1897,"percent_change":1897,"volume":2221,"transactions":9,"vwap":1334},"2025-06-17",687800,{"date":2223,"open":1256,"high":2224,"low":2225,"close":1334,"change":435,"percent_change":73,"volume":2226,"transactions":9,"vwap":1334},"2025-06-16",4.29,3.83,556300,{"date":2228,"open":2115,"high":298,"low":2229,"close":2230,"change":1746,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-06-13",3.845,3.94,-3.67,356400,{"date":2234,"open":577,"high":577,"low":277,"close":266,"change":923,"percent_change":2235,"volume":2236,"transactions":9,"vwap":266},"2025-06-12",-9.31,532100,{"date":2238,"open":387,"high":2239,"low":2091,"close":622,"change":417,"percent_change":2240,"volume":2241,"transactions":9,"vwap":622},"2025-06-11",4.748,-2.17,825500,{"date":2243,"open":566,"high":549,"low":2244,"close":686,"change":783,"percent_change":765,"volume":2245,"transactions":9,"vwap":686},"2025-06-10",4.272,826200,{"date":2247,"open":2199,"high":566,"low":2204,"close":306,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":306},"2025-06-09",0.5,12.89,870700,{"date":2252,"open":2253,"high":2254,"low":16,"close":1837,"change":1163,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1837},"2025-06-06",3.32,4.209,18.65,1931100,{"date":2258,"open":1363,"high":256,"low":2259,"close":237,"change":796,"percent_change":1106,"volume":2260,"transactions":9,"vwap":237},"2025-06-05",2.9,705300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":1363,"change":230,"percent_change":1496,"volume":2266,"transactions":9,"vwap":1363},"2025-06-04",2.81,3.18,2.8,648100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":568,"percent_change":208,"volume":2273,"transactions":9,"vwap":2272},"2025-06-03",2.75,2.97,2.721,2.82,672300,{"date":2275,"open":2269,"high":2276,"low":2277,"close":2277,"change":1897,"percent_change":1897,"volume":2278,"transactions":9,"vwap":2277},"2025-06-02",2.879,2.72,354500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2277,"change":1746,"percent_change":1340,"volume":2284,"transactions":9,"vwap":2277},"2025-05-30",2.87,2.889,2.67,371000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2281,"change":676,"percent_change":688,"volume":2290,"transactions":9,"vwap":2281},"2025-05-29",2.78,2.91,2.66,447400,{"date":2292,"open":2283,"high":510,"low":2293,"close":2294,"change":151,"percent_change":2036,"volume":2295,"transactions":9,"vwap":2294},"2025-05-28",2.511,2.74,566500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":189,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-27",3,3.08,2.54,2.7,-4.26,2051200,{"date":2305,"open":2306,"high":2307,"low":2263,"close":2272,"change":906,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2272},"2025-05-23",3.01,3.059,-8.44,480700,{"date":2311,"open":1267,"high":2312,"low":2259,"close":2299,"change":299,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2299},"2025-05-22",3.165,0.65,323300,{"date":2316,"open":257,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-05-21",3.499,2.884,3.06,-0.47,-13.31,899900,{"date":2324,"open":2325,"high":228,"low":1934,"close":199,"change":107,"percent_change":2326,"volume":2327,"transactions":9,"vwap":199},"2025-05-20",3.26,7.29,622700,{"date":2329,"open":227,"high":2330,"low":26,"close":238,"change":378,"percent_change":2331,"volume":2332,"transactions":9,"vwap":238},"2025-05-19",3.305,1.54,718400,{"date":2334,"open":962,"high":2068,"low":2289,"close":540,"change":1096,"percent_change":2335,"volume":1335,"transactions":9,"vwap":540},"2025-05-16",20,{"date":2337,"open":2283,"high":2263,"low":177,"close":2301,"change":940,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2301},"2025-05-15",0.37,801700,{"date":2341,"open":2342,"high":1610,"low":2343,"close":2344,"change":668,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-14",2.83,2.531,2.69,-4.95,957200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2342,"change":1266,"percent_change":1399,"volume":2352,"transactions":9,"vwap":2342},"2025-05-13",2.64,2.978,2.55,871900,{"date":2354,"open":2355,"high":1934,"low":2343,"close":2356,"change":409,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-12",2.79,2.63,-2.23,1018900,{"date":2360,"open":26,"high":2319,"low":2283,"close":2344,"change":481,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2344},"2025-05-09",-10.33,980400,{"date":2364,"open":2365,"high":2366,"low":2270,"close":2298,"change":940,"percent_change":1047,"volume":2367,"transactions":9,"vwap":2298},"2025-05-08",3.245,3.349,1810700,{"date":2369,"open":18,"high":237,"low":2370,"close":1267,"change":906,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1267},"2025-05-07",2.77,-8,1468000,{"date":2374,"open":609,"high":681,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-05-06",3.2,3.25,-1.2,-26.97,1764700,{"date":2381,"open":387,"high":366,"low":585,"close":577,"change":631,"percent_change":2382,"volume":2383,"transactions":9,"vwap":577},"2025-05-05",-4.09,531600,{"date":2385,"open":556,"high":1095,"low":2386,"close":653,"change":1113,"percent_change":2387,"volume":2388,"transactions":9,"vwap":653},"2025-05-02",4.585,-1.49,1265400,{"date":2390,"open":593,"high":586,"low":1837,"close":645,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":645},"2025-05-01",0.78,19.85,1337800,{"date":2395,"open":255,"high":2119,"low":2396,"close":2397,"change":2398,"percent_change":1785,"volume":2399,"transactions":9,"vwap":2397},"2025-04-30",3.36,3.93,0.36,903400,{"date":2401,"open":2402,"high":2403,"low":16,"close":2403,"change":299,"percent_change":1327,"volume":2404,"transactions":9,"vwap":2403},"2025-04-29",3.49,3.57,351300,{"date":2406,"open":2407,"high":2085,"low":217,"close":2408,"change":258,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-04-28",3.7,3.55,-3.53,671200,{"date":2412,"open":2413,"high":2414,"low":188,"close":208,"change":940,"percent_change":955,"volume":2415,"transactions":9,"vwap":208},"2025-04-25",3.64,3.78,589400,{"date":181,"open":2417,"high":2418,"low":2419,"close":2104,"change":1047,"percent_change":1459,"volume":2420,"transactions":9,"vwap":2104},3.34,3.746,3.171,560700]